KissMeData/093380/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195600,95884760,4135,4135,4135,4135,4062
20230613,195500,95884760,4135,4135,4135,4135,0
20230613,195400,95884760,4135,4135,4135,4135,0
20230613,195300,95884760,4135,4135,4135,4135,0
20230613,195200,95884760,4135,4135,4135,4135,0
20230613,195100,95884760,4135,4135,4135,4135,0
20230613,195000,95884760,4135,4135,4135,4135,0
20230613,194900,95884760,4135,4135,4135,4135,0
20230613,194800,95884760,4135,4135,4135,4135,0
20230613,194700,95884760,4135,4135,4135,4135,0
20230613,194600,95884760,4135,4135,4135,4135,0
20230613,194500,95884760,4135,4135,4135,4135,0
20230613,194400,95884760,4135,4135,4135,4135,0
20230613,194300,95884760,4135,4135,4135,4135,0
20230613,194200,95884760,4135,4135,4135,4135,0
20230613,194100,95884760,4135,4135,4135,4135,0
20230613,194000,95884760,4135,4135,4135,4135,0
20230613,193900,95884760,4135,4135,4135,4135,0
20230613,193800,95884760,4135,4135,4135,4135,0
20230613,193700,95884760,4135,4135,4135,4135,0
20230613,193600,95884760,4135,4135,4135,4135,0
20230613,193500,95884760,4135,4135,4135,4135,0
20230613,193400,95884760,4135,4135,4135,4135,0
20230613,193300,95884760,4135,4135,4135,4135,0
20230613,193200,95884760,4135,4135,4135,4135,0
20230613,193100,95884760,4135,4135,4135,4135,0
20230613,193000,95884760,4135,4135,4135,4135,0
20230613,192900,95884760,4135,4135,4135,4135,0
20230613,192800,95884760,4135,4135,4135,4135,0
20230613,192700,95884760,4135,4135,4135,4135,0
20230613,192600,95884760,4135,4135,4135,4135,4062
20230613,192500,95884760,4135,4135,4135,4135,0
20230613,192400,95884760,4135,4135,4135,4135,0
20230613,192300,95884760,4135,4135,4135,4135,0
20230613,192200,95884760,4135,4135,4135,4135,0
20230613,192100,95884760,4135,4135,4135,4135,0
20230613,192000,95884760,4135,4135,4135,4135,0
20230613,191900,95884760,4135,4135,4135,4135,0
20230613,191800,95884760,4135,4135,4135,4135,0
20230613,191700,95884760,4135,4135,4135,4135,0
20230613,191600,95884760,4135,4135,4135,4135,0
20230613,191500,95884760,4135,4135,4135,4135,0
20230613,191400,95884760,4135,4135,4135,4135,0
20230613,191300,95884760,4135,4135,4135,4135,0
20230613,191200,95884760,4135,4135,4135,4135,0
20230613,191100,95884760,4135,4135,4135,4135,0
20230613,191000,95884760,4135,4135,4135,4135,0
20230613,190900,95884760,4135,4135,4135,4135,0
20230613,190800,95884760,4135,4135,4135,4135,0
20230613,190700,95884760,4135,4135,4135,4135,0
20230613,190600,95884760,4135,4135,4135,4135,0
20230613,190500,95884760,4135,4135,4135,4135,0
20230613,190400,95884760,4135,4135,4135,4135,0
20230613,190300,95884760,4135,4135,4135,4135,0
20230613,190200,95884760,4135,4135,4135,4135,0
20230613,190100,95884760,4135,4135,4135,4135,0
20230613,190000,95884760,4135,4135,4135,4135,0
20230613,185900,95884760,4135,4135,4135,4135,0
20230613,185800,95884760,4135,4135,4135,4135,0
20230613,185700,95884760,4135,4135,4135,4135,0
20230613,185600,95884760,4135,4135,4135,4135,4062
20230613,185500,95884760,4135,4135,4135,4135,0
20230613,185400,95884760,4135,4135,4135,4135,0
20230613,185300,95884760,4135,4135,4135,4135,0
20230613,185200,95884760,4135,4135,4135,4135,0
20230613,185100,95884760,4135,4135,4135,4135,0
20230613,185000,95884760,4135,4135,4135,4135,0
20230613,184900,95884760,4135,4135,4135,4135,0
20230613,184800,95884760,4135,4135,4135,4135,0
20230613,184700,95884760,4135,4135,4135,4135,0
20230613,184600,95884760,4135,4135,4135,4135,0
20230613,184500,95884760,4135,4135,4135,4135,0
20230613,184400,95884760,4135,4135,4135,4135,0
20230613,184300,95884760,4135,4135,4135,4135,0
20230613,184200,95884760,4135,4135,4135,4135,0
20230613,184100,95884760,4135,4135,4135,4135,0
20230613,184000,95884760,4135,4135,4135,4135,0
20230613,183900,95884760,4135,4135,4135,4135,0
20230613,183800,95884760,4135,4135,4135,4135,0
20230613,183700,95884760,4135,4135,4135,4135,0
20230613,183600,95884760,4135,4135,4135,4135,0
20230613,183500,95884760,4135,4135,4135,4135,0
20230613,183400,95884760,4135,4135,4135,4135,0
20230613,183300,95884760,4135,4135,4135,4135,0
20230613,183200,95884760,4135,4135,4135,4135,0
20230613,183100,95884760,4135,4135,4135,4135,0
20230613,183000,95884760,4135,4135,4135,4135,0
20230613,182900,95884760,4135,4135,4135,4135,0
20230613,182800,95884760,4135,4135,4135,4135,0
20230613,182700,95884760,4135,4135,4135,4135,0
20230613,182600,95884760,4135,4135,4135,4135,4062
20230613,182500,95884760,4135,4135,4135,4135,0
20230613,182400,95884760,4135,4135,4135,4135,0
20230613,182300,95884760,4135,4135,4135,4135,0
20230613,182200,95884760,4135,4135,4135,4135,0
20230613,182100,95884760,4135,4135,4135,4135,0
20230613,182000,95884760,4135,4135,4135,4135,0
20230613,181900,95884760,4135,4135,4135,4135,0
20230613,181800,95884760,4135,4135,4135,4135,0
20230613,181700,95884760,4135,4135,4135,4135,0
20230613,181600,95884760,4135,4135,4135,4135,0
20230613,181500,95884760,4135,4135,4135,4135,0
20230613,181400,95884760,4135,4135,4135,4135,0
20230613,181300,95884760,4135,4135,4135,4135,0
20230613,181200,95884760,4135,4135,4135,4135,0
20230613,181100,95884760,4135,4135,4135,4135,0
20230613,181000,95884760,4135,4135,4135,4135,0
20230613,180900,95884760,4135,4135,4135,4135,0
20230613,180800,95884760,4135,4135,4135,4135,0
20230613,180700,95884760,4135,4135,4135,4135,0
20230613,180600,95884760,4135,4135,4135,4135,0
20230613,180500,95884760,4135,4135,4135,4135,0
20230613,180400,95884760,4135,4135,4135,4135,0
20230613,180300,95884760,4135,4135,4135,4135,0
20230613,180200,95884760,4135,4135,4135,4135,0
20230613,180100,95884760,4135,4135,4135,4135,0
20230613,180000,95884760,4135,4135,4135,4135,0
20230613,175900,95884760,4135,4135,4135,4135,0
20230613,175800,95884760,4135,4135,4135,4135,0
20230613,175700,95884760,4135,4135,4135,4135,0
20230613,175600,95884760,4135,4135,4135,4135,4062
20230613,175500,95884760,4135,4135,4135,4135,0
20230613,175400,95884760,4135,4135,4135,4135,0
20230613,175300,95884760,4135,4135,4135,4135,0
20230613,175200,95884760,4135,4135,4135,4135,0
20230613,175100,95884760,4135,4135,4135,4135,0
20230613,175000,95884760,4135,4135,4135,4135,0
20230613,174900,95884760,4135,4135,4135,4135,0
20230613,174800,95884760,4135,4135,4135,4135,0
20230613,174700,95884760,4135,4135,4135,4135,0
20230613,174600,95884760,4135,4135,4135,4135,0
20230613,174500,95884760,4135,4135,4135,4135,0
20230613,174400,95884760,4135,4135,4135,4135,0
20230613,174300,95884760,4135,4135,4135,4135,0
20230613,174200,95884760,4135,4135,4135,4135,0
20230613,174100,95884760,4135,4135,4135,4135,0
20230613,174000,95884760,4135,4135,4135,4135,0
20230613,173900,95884760,4135,4135,4135,4135,0
20230613,173800,95884760,4135,4135,4135,4135,0
20230613,173700,95884760,4135,4135,4135,4135,0
20230613,173600,95884760,4135,4135,4135,4135,0
20230613,173500,95884760,4135,4135,4135,4135,0
20230613,173400,95884760,4135,4135,4135,4135,0
20230613,173300,95884760,4135,4135,4135,4135,0
20230613,173200,95884760,4135,4135,4135,4135,0
20230613,173100,95884760,4135,4135,4135,4135,0
20230613,173000,95884760,4135,4135,4135,4135,0
20230613,172900,95884760,4135,4135,4135,4135,0
20230613,172800,95884760,4135,4135,4135,4135,0
20230613,172700,95884760,4135,4135,4135,4135,0
20230613,172600,95884760,4135,4135,4135,4135,4062
20230613,172500,95884760,4135,4135,4135,4135,0
20230613,172400,95884760,4135,4135,4135,4135,0
20230613,172300,95884760,4135,4135,4135,4135,0
20230613,172200,95884760,4135,4135,4135,4135,0
20230613,172100,95884760,4135,4135,4135,4135,0
20230613,172000,95884760,4135,4135,4135,4135,0
20230613,171900,95884760,4135,4135,4135,4135,0
20230613,171800,95884760,4135,4135,4135,4135,0
20230613,171700,95884760,4135,4135,4135,4135,0
20230613,171600,95884760,4135,4135,4135,4135,0
20230613,171500,95884760,4135,4135,4135,4135,0
20230613,171400,95884760,4135,4135,4135,4135,0
20230613,171300,95884760,4135,4135,4135,4135,0
20230613,171200,95884760,4135,4135,4135,4135,0
20230613,171100,95884760,4135,4135,4135,4135,0
20230613,171000,95884760,4135,4135,4135,4135,0
20230613,170900,95884760,4135,4135,4135,4135,0
20230613,170800,95884760,4135,4135,4135,4135,0
20230613,170700,95884760,4135,4135,4135,4135,0
20230613,170600,95884760,4135,4135,4135,4135,0
20230613,170500,95884760,4135,4135,4135,4135,0
20230613,170400,95884760,4135,4135,4135,4135,0
20230613,170300,95884760,4135,4135,4135,4135,0
20230613,170200,95884760,4135,4135,4135,4135,0
20230613,170100,95884760,4135,4135,4135,4135,0
20230613,170000,95884760,4135,4135,4135,4135,0
20230613,165900,95884760,4135,4135,4135,4135,0
20230613,165800,95884760,4135,4135,4135,4135,0
20230613,165700,95884760,4135,4135,4135,4135,0
20230613,165600,95884760,4135,4135,4135,4135,4062
20230613,165500,95884760,4135,4135,4135,4135,0
20230613,165400,95884760,4135,4135,4135,4135,0
20230613,165300,95884760,4135,4135,4135,4135,0
20230613,165200,95884760,4135,4135,4135,4135,0
20230613,165100,95884760,4135,4135,4135,4135,0
20230613,165000,95884760,4135,4135,4135,4135,0
20230613,164900,95884760,4135,4135,4135,4135,0
20230613,164800,95884760,4135,4135,4135,4135,0
20230613,164700,95884760,4135,4135,4135,4135,0
20230613,164600,95884760,4135,4135,4135,4135,0
20230613,164500,95884760,4135,4135,4135,4135,0
20230613,164400,95884760,4135,4135,4135,4135,0
20230613,164300,95884760,4135,4135,4135,4135,0
20230613,164200,95884760,4135,4135,4135,4135,0
20230613,164100,95884760,4135,4135,4135,4135,0
20230613,164000,95884760,4135,4135,4135,4135,0
20230613,163900,95884760,4135,4135,4135,4135,0
20230613,163800,95884760,4135,4135,4135,4135,0
20230613,163700,95884760,4135,4135,4135,4135,0
20230613,163600,95884760,4135,4135,4135,4135,0
20230613,163500,95884760,4135,4135,4135,4135,0
20230613,163400,95884760,4135,4135,4135,4135,0
20230613,163300,95884760,4135,4135,4135,4135,0
20230613,163200,95884760,4135,4135,4135,4135,0
20230613,163100,95884760,4135,4135,4135,4135,0
20230613,163000,95884760,4135,4135,4135,4135,0
20230613,162900,95884760,4135,4135,4135,4135,0
20230613,162800,95884760,4135,4135,4135,4135,0
20230613,162700,95884760,4135,4135,4135,4135,0
20230613,162600,95884760,4135,4135,4135,4135,4062
20230613,162500,95884760,4135,4135,4135,4135,0
20230613,162400,95884760,4135,4135,4135,4135,0
20230613,162300,95884760,4135,4135,4135,4135,0
20230613,162200,95884760,4135,4135,4135,4135,0
20230613,162100,95884760,4135,4135,4135,4135,0
20230613,162000,95884760,4135,4135,4135,4135,0
20230613,161900,95884760,4135,4135,4135,4135,0
20230613,161800,95884760,4135,4135,4135,4135,0
20230613,161700,95884760,4135,4135,4135,4135,0
20230613,161600,95884760,4135,4135,4135,4135,0
20230613,161500,95884760,4135,4135,4135,4135,0
20230613,161400,95884760,4135,4135,4135,4135,0
20230613,161300,95884760,4135,4135,4135,4135,0
20230613,161200,95884760,4135,4135,4135,4135,0
20230613,161100,95884760,4135,4135,4135,4135,0
20230613,161000,95884760,4135,4135,4135,4135,0
20230613,160900,95884760,4135,4135,4135,4135,0
20230613,160800,95884760,4135,4135,4135,4135,0
20230613,160700,95884760,4135,4135,4135,4135,0
20230613,160600,95884760,4135,4135,4135,4135,0
20230613,160500,95884760,4135,4135,4135,4135,0
20230613,160400,95884760,4135,4135,4135,4135,0
20230613,160300,95884760,4135,4135,4135,4135,0
20230613,160200,95884760,4135,4135,4135,4135,0
20230613,160100,95884760,4135,4135,4135,4135,0
20230613,160000,95884760,4135,4135,4135,4135,0
20230613,155900,95884760,4135,4135,4135,4135,0
20230613,155800,95884760,4135,4135,4135,4135,0
20230613,155700,95884760,4135,4135,4135,4135,0
20230613,155600,95884760,4135,4135,4135,4135,4062
20230613,155500,95884760,4135,4135,4135,4135,0
20230613,155400,95884760,4135,4135,4135,4135,0
20230613,155300,95884760,4135,4135,4135,4135,0
20230613,155200,95884760,4135,4135,4135,4135,0
20230613,155100,95884760,4135,4135,4135,4135,0
20230613,155000,95884760,4135,4135,4135,4135,0
20230613,154900,95884760,4135,4135,4135,4135,0
20230613,154800,95884760,4135,4135,4135,4135,0
20230613,154700,95884760,4135,4135,4135,4135,0
20230613,154600,95884760,4135,4135,4135,4135,0
20230613,154500,95884760,4135,4135,4135,4135,0
20230613,154400,95884760,4135,4135,4135,4135,0
20230613,154300,95884760,4135,4135,4135,4135,0
20230613,154200,95884760,4135,4135,4135,4135,0
20230613,154100,95884760,4135,4135,4135,4135,0
20230613,154000,95884760,4135,4135,4135,4135,0
20230613,153900,95884760,4135,4135,4135,4135,0
20230613,153800,95884760,4135,4135,4135,4135,0
20230613,153700,95884760,4135,4135,4135,4135,0
20230613,153600,95884760,4135,4135,4135,4135,0
20230613,153500,95884760,4135,4135,4135,4135,0
20230613,153400,95884760,4135,4135,4135,4135,0
20230613,153300,95884760,4135,4135,4135,4135,0
20230613,153200,95884760,4135,4135,4135,4135,0
20230613,153100,95884760,4135,4135,4135,4135,0
20230613,153000,95884760,4135,4135,4135,4135,4062
20230613,152900,79088390,4115,4115,4115,4115,0
20230613,152800,79088390,4115,4115,4115,4115,0
20230613,152700,79088390,4115,4115,4115,4115,0
20230613,152600,79088390,4115,4115,4115,4115,0
20230613,152500,79088390,4115,4115,4115,4115,0
20230613,152400,79088390,4115,4115,4115,4115,0
20230613,152300,79088390,4115,4115,4115,4115,0
20230613,152200,79088390,4115,4115,4115,4115,0
20230613,152100,79088390,4115,4115,4115,4115,0
20230613,152000,79088390,4115,4115,4115,4115,0
20230613,151900,79088390,4115,4120,4120,4115,363
20230613,151800,77593090,4120,4130,4130,4120,341
20230613,151700,76185360,4120,4125,4125,4120,1529
20230613,151600,69882245,4120,4120,4120,4120,0
20230613,151500,69882245,4120,4115,4120,4115,439
20230613,151400,68073795,4120,4120,4120,4120,0
20230613,151300,68073795,4120,4120,4120,4120,0
20230613,151200,68073795,4120,4120,4120,4120,9
20230613,151100,68036715,4115,4115,4115,4115,0
20230613,151000,68036715,4115,4115,4115,4115,1
20230613,150900,68032600,4120,4120,4120,4120,0
20230613,150800,68032600,4120,4120,4120,4120,50
20230613,150700,67826600,4120,4120,4120,4120,15
20230613,150600,67764800,4120,4120,4120,4120,0
20230613,150500,67764800,4120,4120,4120,4120,0
20230613,150400,67764800,4120,4120,4120,4120,0
20230613,150300,67764800,4120,4120,4120,4120,0
20230613,150200,67764800,4120,4120,4120,4120,10
20230613,150100,67723600,4120,4120,4120,4120,0
20230613,150000,67723600,4120,4120,4120,4120,1
20230613,145900,67719480,4105,4105,4105,4105,600
20230613,145800,65256480,4110,4110,4110,4110,10
20230613,145700,65215380,4110,4110,4110,4110,10
20230613,145600,65174280,4110,4110,4110,4110,10
20230613,145500,65133180,4120,4120,4120,4120,0
20230613,145400,65133180,4120,4120,4120,4120,0
20230613,145300,65133180,4120,4120,4120,4120,0
20230613,145200,65133180,4120,4120,4120,4120,0
20230613,145100,65133180,4120,4120,4120,4120,0
20230613,145000,65133180,4120,4120,4120,4120,0
20230613,144900,65133180,4120,4120,4120,4120,0
20230613,144800,65133180,4120,4120,4120,4120,0
20230613,144700,65133180,4120,4120,4120,4120,0
20230613,144600,65133180,4120,4120,4120,4120,0
20230613,144500,65133180,4120,4120,4120,4120,14
20230613,144400,65075500,4110,4110,4110,4110,0
20230613,144300,65075500,4110,4110,4110,4110,0
20230613,144200,65075500,4110,4110,4110,4110,0
20230613,144100,65075500,4110,4110,4110,4110,0
20230613,144000,65075500,4110,4110,4110,4110,37
20230613,143900,64923430,4120,4120,4120,4120,200
20230613,143800,64099430,4120,4120,4120,4120,0
20230613,143700,64099430,4120,4120,4120,4120,0
20230613,143600,64099430,4120,4120,4120,4120,0
20230613,143500,64099430,4120,4120,4120,4120,0
20230613,143400,64099430,4120,4120,4120,4120,0
20230613,143300,64099430,4120,4120,4120,4120,0
20230613,143200,64099430,4120,4120,4120,4120,0
20230613,143100,64099430,4120,4120,4120,4120,12
20230613,143000,64049990,4120,4120,4120,4120,0
20230613,142900,64049990,4120,4120,4120,4120,0
20230613,142800,64049990,4120,4120,4120,4120,0
20230613,142700,64049990,4120,4120,4120,4120,0
20230613,142600,64049990,4120,4120,4120,4120,0
20230613,142500,64049990,4120,4120,4120,4120,0
20230613,142400,64049990,4120,4120,4120,4120,0
20230613,142300,64049990,4120,4120,4120,4120,0
20230613,142200,64049990,4120,4120,4120,4120,0
20230613,142100,64049990,4120,4120,4120,4120,0
20230613,142000,64049990,4120,4120,4120,4120,0
20230613,141900,64049990,4120,4120,4120,4120,0
20230613,141800,64049990,4120,4120,4120,4120,0
20230613,141700,64049990,4120,4120,4120,4120,0
20230613,141600,64049990,4120,4120,4120,4120,0
20230613,141500,64049990,4120,4120,4120,4120,0
20230613,141400,64049990,4120,4120,4120,4120,0
20230613,141300,64049990,4120,4120,4120,4120,2
20230613,141200,64041750,4115,4115,4115,4115,0
20230613,141100,64041750,4115,4115,4115,4115,15
20230613,141000,63980025,4105,4105,4105,4105,1
20230613,140900,63975920,4120,4120,4120,4120,7
20230613,140800,63947080,4105,4105,4105,4105,0
20230613,140700,63947080,4105,4110,4110,4105,179
20230613,140600,63211550,4120,4120,4120,4120,10
20230613,140500,63170350,4125,4125,4125,4125,0
20230613,140400,63170350,4125,4125,4125,4125,0
20230613,140300,63170350,4125,4125,4125,4125,0
20230613,140200,63170350,4125,4125,4125,4125,0
20230613,140100,63170350,4125,4125,4125,4125,0
20230613,140000,63170350,4125,4125,4125,4125,0
20230613,135900,63170350,4125,4125,4125,4125,0
20230613,135800,63170350,4125,4125,4125,4125,0
20230613,135700,63170350,4125,4125,4125,4125,0
20230613,135600,63170350,4125,4125,4125,4125,0
20230613,135500,63170350,4125,4125,4125,4125,0
20230613,135400,63170350,4125,4125,4125,4125,0
20230613,135300,63170350,4125,4125,4125,4125,0
20230613,135200,63170350,4125,4125,4125,4125,0
20230613,135100,63170350,4125,4125,4125,4125,0
20230613,135000,63170350,4125,4125,4125,4125,0
20230613,134900,63170350,4125,4125,4125,4125,0
20230613,134800,63170350,4125,4125,4125,4125,0
20230613,134700,63170350,4125,4125,4125,4125,0
20230613,134600,63170350,4125,4125,4125,4125,0
20230613,134500,63170350,4125,4125,4125,4125,0
20230613,134400,63170350,4125,4125,4125,4125,0
20230613,134300,63170350,4125,4125,4125,4125,0
20230613,134200,63170350,4125,4125,4125,4125,0
20230613,134100,63170350,4125,4125,4125,4125,0
20230613,134000,63170350,4125,4125,4125,4125,0
20230613,133900,63170350,4125,4125,4125,4125,0
20230613,133800,63170350,4125,4125,4125,4125,0
20230613,133700,63170350,4125,4110,4125,4110,32
20230613,133600,63038800,4110,4120,4120,4110,58
20230613,133500,62799940,4110,4110,4110,4110,0
20230613,133400,62799940,4110,4110,4110,4110,0
20230613,133300,62799940,4110,4110,4110,4110,0
20230613,133200,62799940,4110,4110,4110,4110,28
20230613,133100,62684860,4110,4110,4110,4110,1
20230613,133000,62680750,4120,4120,4120,4120,0
20230613,132900,62680750,4120,4120,4120,4120,0
20230613,132800,62680750,4120,4120,4120,4120,0
20230613,132700,62680750,4120,4120,4120,4120,0
20230613,132600,62680750,4120,4120,4120,4120,0
20230613,132500,62680750,4120,4120,4120,4120,0
20230613,132400,62680750,4120,4120,4120,4120,0
20230613,132300,62680750,4120,4120,4120,4120,0
20230613,132200,62680750,4120,4120,4120,4120,132
20230613,132100,62136910,4120,4120,4120,4120,2
20230613,132000,62128670,4120,4120,4120,4120,0
20230613,131900,62128670,4120,4120,4120,4120,0
20230613,131800,62128670,4120,4120,4120,4120,0
20230613,131700,62128670,4120,4120,4120,4120,0
20230613,131600,62128670,4120,4120,4120,4120,0
20230613,131500,62128670,4120,4120,4120,4120,0
20230613,131400,62128670,4120,4120,4120,4120,16
20230613,131300,62062750,4110,4110,4110,4110,0
20230613,131200,62062750,4110,4110,4110,4110,0
20230613,131100,62062750,4110,4110,4110,4110,0
20230613,131000,62062750,4110,4110,4110,4110,1
20230613,130900,62058640,4110,4110,4110,4110,0
20230613,130800,62058640,4110,4110,4110,4110,0
20230613,130700,62058640,4110,4110,4110,4110,0
20230613,130600,62058640,4110,4110,4110,4110,0
20230613,130500,62058640,4110,4110,4110,4110,0
20230613,130400,62058640,4110,4110,4110,4110,0
20230613,130300,62058640,4110,4110,4110,4110,0
20230613,130200,62058640,4110,4110,4110,4110,0
20230613,130100,62058640,4110,4110,4110,4110,0
20230613,130000,62058640,4110,4110,4110,4110,0
20230613,125900,62058640,4110,4110,4110,4110,0
20230613,125800,62058640,4110,4110,4110,4110,0
20230613,125700,62058640,4110,4110,4110,4110,0
20230613,125600,62058640,4110,4110,4110,4110,0
20230613,125500,62058640,4110,4110,4110,4110,0
20230613,125400,62058640,4110,4110,4110,4110,0
20230613,125300,62058640,4110,4110,4110,4110,0
20230613,125200,62058640,4110,4110,4110,4110,0
20230613,125100,62058640,4110,4110,4110,4110,0
20230613,125000,62058640,4110,4110,4110,4110,0
20230613,124900,62058640,4110,4110,4110,4110,0
20230613,124800,62058640,4110,4110,4110,4110,35
20230613,124700,61914790,4120,4120,4120,4120,151
20230613,124600,61292670,4120,4120,4120,4120,0
20230613,124500,61292670,4120,4120,4120,4120,0
20230613,124400,61292670,4120,4120,4120,4120,0
20230613,124300,61292670,4120,4120,4120,4120,0
20230613,124200,61292670,4120,4120,4120,4120,0
20230613,124100,61292670,4120,4120,4120,4120,2453
20230613,124000,51186310,4105,4105,4105,4105,0
20230613,123900,51186310,4105,4105,4105,4105,0
20230613,123800,51186310,4105,4105,4105,4105,0
20230613,123700,51186310,4105,4105,4105,4105,0
20230613,123600,51186310,4105,4105,4105,4105,0
20230613,123500,51186310,4105,4105,4105,4105,0
20230613,123400,51186310,4105,4105,4105,4105,0
20230613,123300,51186310,4105,4105,4105,4105,0
20230613,123200,51186310,4105,4105,4105,4105,0
20230613,123100,51186310,4105,4105,4105,4105,0
20230613,123000,51186310,4105,4105,4105,4105,0
20230613,122900,51186310,4105,4105,4105,4105,47
20230613,122800,50993375,4105,4105,4105,4105,0
20230613,122700,50993375,4105,4105,4105,4105,0
20230613,122600,50993375,4105,4105,4105,4105,0
20230613,122500,50993375,4105,4105,4105,4105,0
20230613,122400,50993375,4105,4105,4105,4105,0
20230613,122300,50993375,4105,4105,4105,4105,0
20230613,122200,50993375,4105,4105,4105,4105,0
20230613,122100,50993375,4105,4105,4105,4105,0
20230613,122000,50993375,4105,4105,4105,4105,0
20230613,121900,50993375,4105,4105,4105,4105,0
20230613,121800,50993375,4105,4105,4105,4105,0
20230613,121700,50993375,4105,4105,4105,4105,0
20230613,121600,50993375,4105,4105,4105,4105,891
20230613,121500,47335820,4110,4110,4110,4110,77
20230613,121400,47019350,4110,4110,4110,4110,0
20230613,121300,47019350,4110,4110,4110,4110,0
20230613,121200,47019350,4110,4110,4110,4110,0
20230613,121100,47019350,4110,4110,4110,4110,0
20230613,121000,47019350,4110,4110,4110,4110,1
20230613,120900,47015240,4120,4120,4120,4120,0
20230613,120800,47015240,4120,4120,4120,4120,0
20230613,120700,47015240,4120,4120,4120,4120,200
20230613,120600,46191240,4120,4120,4120,4120,0
20230613,120500,46191240,4120,4120,4120,4120,0
20230613,120400,46191240,4120,4120,4120,4120,2
20230613,120300,46183000,4110,4110,4110,4110,154
20230613,120200,45550060,4110,4110,4110,4110,88
20230613,120100,45188380,4110,4110,4110,4110,200
20230613,120000,44366380,4105,4105,4105,4105,0
20230613,115900,44366380,4105,4105,4105,4105,0
20230613,115800,44366380,4105,4105,4105,4105,0
20230613,115700,44366380,4105,4105,4105,4105,0
20230613,115600,44366380,4105,4105,4105,4105,0
20230613,115500,44366380,4105,4105,4105,4105,0
20230613,115400,44366380,4105,4105,4105,4105,100
20230613,115300,43955880,4105,4105,4105,4105,0
20230613,115200,43955880,4105,4105,4105,4105,0
20230613,115100,43955880,4105,4105,4105,4105,0
20230613,115000,43955880,4105,4105,4105,4105,228
20230613,114900,43019940,4110,4110,4110,4110,0
20230613,114800,43019940,4110,4110,4110,4110,200
20230613,114700,42197940,4105,4105,4105,4105,0
20230613,114600,42197940,4105,4105,4105,4105,0
20230613,114500,42197940,4105,4105,4105,4105,107
20230613,114400,41758705,4110,4110,4110,4110,0
20230613,114300,41758705,4110,4110,4110,4110,0
20230613,114200,41758705,4110,4110,4110,4110,0
20230613,114100,41758705,4110,4110,4110,4110,0
20230613,114000,41758705,4110,4110,4110,4110,0
20230613,113900,41758705,4110,4110,4110,4110,0
20230613,113800,41758705,4110,4110,4110,4110,0
20230613,113700,41758705,4110,4110,4110,4110,54
20230613,113600,41536765,4110,4110,4110,4110,0
20230613,113500,41536765,4110,4110,4110,4110,0
20230613,113400,41536765,4110,4110,4110,4110,0
20230613,113300,41536765,4110,4110,4110,4110,0
20230613,113200,41536765,4110,4110,4110,4110,1
20230613,113100,41532655,4105,4105,4105,4105,0
20230613,113000,41532655,4105,4105,4105,4105,0
20230613,112900,41532655,4105,4105,4105,4105,0
20230613,112800,41532655,4105,4105,4105,4105,0
20230613,112700,41532655,4105,4105,4105,4105,0
20230613,112600,41532655,4105,4105,4105,4105,0
20230613,112500,41532655,4105,4110,4110,4105,147
20230613,112400,40928515,4110,4110,4110,4110,0
20230613,112300,40928515,4110,4110,4110,4110,0
20230613,112200,40928515,4110,4110,4110,4110,0
20230613,112100,40928515,4110,4110,4110,4110,0
20230613,112000,40928515,4110,4110,4110,4110,0
20230613,111900,40928515,4110,4110,4110,4110,0
20230613,111800,40928515,4110,4110,4110,4110,0
20230613,111700,40928515,4110,4110,4110,4110,0
20230613,111600,40928515,4110,4110,4110,4110,0
20230613,111500,40928515,4110,4110,4110,4110,0
20230613,111400,40928515,4110,4110,4110,4110,0
20230613,111300,40928515,4110,4110,4110,4110,1204
20230613,111200,35980075,4115,4115,4115,4115,10
20230613,111100,35938925,4110,4110,4110,4110,0
20230613,111000,35938925,4110,4110,4110,4110,2
20230613,110900,35930705,4120,4120,4120,4120,0
20230613,110800,35930705,4120,4120,4120,4120,0
20230613,110700,35930705,4120,4120,4120,4120,0
20230613,110600,35930705,4120,4120,4120,4120,0
20230613,110500,35930705,4120,4120,4120,4120,0
20230613,110400,35930705,4120,4120,4120,4120,0
20230613,110300,35930705,4120,4120,4120,4120,2
20230613,110200,35922465,4120,4120,4120,4120,0
20230613,110100,35922465,4120,4120,4120,4120,0
20230613,110000,35922465,4120,4120,4120,4120,0
20230613,105900,35922465,4120,4120,4120,4120,10
20230613,105800,35881265,4120,4120,4120,4120,0
20230613,105700,35881265,4120,4120,4120,4120,30
20230613,105600,35757665,4120,4120,4120,4120,0
20230613,105500,35757665,4120,4120,4120,4120,0
20230613,105400,35757665,4120,4120,4120,4120,0
20230613,105300,35757665,4120,4120,4120,4120,0
20230613,105200,35757665,4120,4120,4120,4120,0
20230613,105100,35757665,4120,4120,4120,4120,0
20230613,105000,35757665,4120,4120,4120,4120,0
20230613,104900,35757665,4120,4120,4120,4120,0
20230613,104800,35757665,4120,4120,4120,4120,0
20230613,104700,35757665,4120,4120,4120,4120,15
20230613,104600,35695865,4120,4120,4120,4120,0
20230613,104500,35695865,4120,4120,4120,4120,0
20230613,104400,35695865,4120,4120,4120,4120,0
20230613,104300,35695865,4120,4120,4120,4120,24
20230613,104200,35596985,4120,4120,4120,4120,11
20230613,104100,35551665,4120,4120,4120,4120,0
20230613,104000,35551665,4120,4115,4120,4115,2
20230613,103900,35543430,4115,4115,4115,4115,2
20230613,103800,35535200,4105,4105,4105,4105,490
20230613,103700,33523750,4105,4120,4120,4105,102
20230613,103600,33105010,4105,4105,4105,4105,200
20230613,103500,32284010,4120,4120,4120,4120,45
20230613,103400,32098610,4120,4120,4120,4120,0
20230613,103300,32098610,4120,4120,4120,4120,0
20230613,103200,32098610,4120,4120,4120,4120,0
20230613,103100,32098610,4120,4120,4120,4120,0
20230613,103000,32098610,4120,4120,4120,4120,0
20230613,102900,32098610,4120,4120,4120,4120,0
20230613,102800,32098610,4120,4120,4120,4120,0
20230613,102700,32098610,4120,4120,4120,4120,0
20230613,102600,32098610,4120,4120,4120,4120,0
20230613,102500,32098610,4120,4120,4120,4120,0
20230613,102400,32098610,4120,4120,4120,4120,0
20230613,102300,32098610,4120,4120,4120,4120,20
20230613,102200,32016210,4105,4105,4105,4105,0
20230613,102100,32016210,4105,4105,4105,4105,0
20230613,102000,32016210,4105,4105,4105,4105,0
20230613,101900,32016210,4105,4110,4110,4105,400
20230613,101800,30374110,4105,4105,4105,4105,0
20230613,101700,30374110,4105,4105,4105,4105,0
20230613,101600,30374110,4105,4105,4105,4105,0
20230613,101500,30374110,4105,4105,4105,4105,148
20230613,101400,29766570,4105,4105,4105,4105,0
20230613,101300,29766570,4105,4105,4105,4105,0
20230613,101200,29766570,4105,4105,4105,4105,0
20230613,101100,29766570,4105,4105,4105,4105,0
20230613,101000,29766570,4105,4105,4105,4105,2
20230613,100900,29758360,4105,4105,4105,4105,0
20230613,100800,29758360,4105,4105,4105,4105,0
20230613,100700,29758360,4105,4105,4105,4105,0
20230613,100600,29758360,4105,4105,4105,4105,597
20230613,100500,27307675,4105,4105,4105,4105,0
20230613,100400,27307675,4105,4105,4105,4105,0
20230613,100300,27307675,4105,4105,4105,4105,0
20230613,100200,27307675,4105,4105,4105,4105,0
20230613,100100,27307675,4105,4115,4115,4105,752
20230613,100000,24219650,4105,4105,4105,4105,100
20230613,095900,23809150,4110,4115,4115,4110,1556
20230613,095800,17412695,4120,4120,4120,4120,0
20230613,095700,17412695,4120,4120,4120,4120,5
20230613,095600,17392095,4120,4120,4120,4120,0
20230613,095500,17392095,4120,4120,4120,4120,2
20230613,095400,17383855,4110,4115,4115,4110,225
20230613,095300,16458900,4120,4120,4120,4120,0
20230613,095200,16458900,4120,4120,4120,4120,0
20230613,095100,16458900,4120,4120,4120,4120,2
20230613,095000,16450660,4110,4110,4110,4110,0
20230613,094900,16450660,4110,4110,4120,4110,1002
20230613,094800,12332400,4120,4120,4120,4120,0
20230613,094700,12332400,4120,4120,4120,4120,1
20230613,094600,12328280,4120,4120,4120,4120,216
20230613,094500,11438360,4120,4120,4120,4120,0
20230613,094400,11438360,4120,4120,4120,4120,27
20230613,094300,11327120,4130,4130,4130,4130,0
20230613,094200,11327120,4130,4130,4130,4130,0
20230613,094100,11327120,4130,4130,4130,4130,2
20230613,094000,11318860,4120,4120,4120,4120,73
20230613,093900,11018100,4120,4120,4120,4120,0
20230613,093800,11018100,4120,4120,4120,4120,35
20230613,093700,10873900,4120,4120,4120,4110,1230
20230613,093600,5816925,4125,4125,4125,4125,0
20230613,093500,5816925,4125,4125,4125,4125,1
20230613,093400,5812800,4125,4115,4125,4115,111
20230613,093300,5356025,4115,4115,4115,4115,0
20230613,093200,5356025,4115,4120,4120,4115,213
20230613,093100,4479455,4130,4130,4130,4130,1
20230613,093000,4475325,4120,4125,4125,4120,356
20230613,092900,3008555,4130,4130,4130,4130,0
20230613,092800,3008555,4130,4130,4130,4130,0
20230613,092700,3008555,4130,4130,4130,4130,0
20230613,092600,3008555,4130,4130,4130,4130,0
20230613,092500,3008555,4130,4130,4130,4130,2
20230613,092400,3000295,4130,4130,4130,4130,1
20230613,092300,2996165,4120,4130,4130,4120,80
20230613,092200,2666555,4120,4130,4130,4120,37
20230613,092100,2513755,4130,4130,4130,4130,0
20230613,092000,2513755,4130,4130,4130,4130,0
20230613,091900,2513755,4130,4130,4130,4130,0
20230613,091800,2513755,4130,4130,4130,4130,0
20230613,091700,2513755,4130,4130,4130,4130,0
20230613,091600,2513755,4130,4130,4130,4130,3
20230613,091500,2501365,4130,4130,4130,4130,0
20230613,091400,2501365,4130,4130,4130,4130,0
20230613,091300,2501365,4130,4130,4130,4130,10
20230613,091200,2460065,4130,4130,4130,4130,0
20230613,091100,2460065,4130,4130,4130,4130,0
20230613,091000,2460065,4130,4130,4130,4130,0
20230613,090900,2460065,4130,4130,4130,4130,1
20230613,090800,2455935,4130,4130,4130,4130,0
20230613,090700,2455935,4130,4130,4130,4130,41
20230613,090600,2286605,4130,4130,4130,4130,0
20230613,090500,2286605,4130,4130,4130,4130,0
20230613,090400,2286605,4130,4130,4130,4130,0
20230613,090300,2286605,4130,4130,4130,4130,0
20230613,090200,2286605,4130,4130,4130,4130,0
20230613,090100,2286605,4130,4130,4130,4130,10
20230613,090000,2245305,4135,4135,4135,4135,543